U Power Limited - Class A Ordinary Shares (UCAR)

3.9500
-0.0600 (-1.50%)
NASDAQ · Last Trade: Oct 1st, 6:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For U Power Limited - Class A Ordinary Shares (UCAR)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/20264.024.223.904.019,2944.01
9/29/20264.184.444.054.0513,5964.05
9/28/20264.374.554.014.3311,3774.33
9/25/20264.334.684.314.4413,0264.44
9/24/20264.534.674.074.208,2594.20
9/23/20264.524.824.364.6015,5704.60
9/22/20264.494.684.344.3524,3634.35
9/21/20264.544.874.354.4329,9974.43
9/18/20264.334.834.314.6226,2564.62
9/17/20263.924.553.854.4530,0994.45
9/16/20263.704.683.613.85105,7663.85
9/15/20263.974.003.503.7545,2843.75
9/14/20264.824.823.763.9895,8303.98
9/11/20267.407.404.294.97171,7954.97
9/10/20267.887.906.807.4051,1657.40
9/09/20267.138.996.058.3677,7218.36
9/08/20260.430.480.410.43265,1478.66
9/04/20260.480.500.450.47108,2749.41
9/03/20260.610.610.400.48460,0409.68
9/02/20260.610.620.600.6118,85112.18
9/01/20260.600.630.600.6042,46212.09
8/31/20260.600.630.600.6132,97912.21
8/28/20260.610.630.600.6160,00512.12
8/27/20260.620.650.590.6481,81812.76
8/26/20260.590.670.590.63287,85912.69
8/25/20260.560.600.560.59152,86611.82
8/24/20260.570.600.530.60564,19511.91
8/21/20260.600.650.580.617,700,36812.16
8/20/20260.580.670.580.64125,12312.86
8/19/20260.680.700.520.58293,78711.61
8/18/20260.630.720.630.68248,89813.55
8/17/20260.660.670.600.6176,73712.29
8/14/20260.760.780.580.66270,22913.21
8/13/20260.780.790.750.7943,69515.80
8/12/20260.800.830.750.78195,72715.52
8/11/20260.750.770.710.77140,77815.38
8/10/20260.850.870.700.73378,47714.66
8/07/20260.900.920.800.87215,86917.40
8/06/20260.910.940.870.89173,64117.88
8/05/20260.940.950.920.9461,81418.80
8/04/20260.941.100.860.932,228,08218.56
8/03/20260.991.050.960.9863,40019.70
7/31/20261.021.030.981.0125,40120.20
7/30/20260.951.040.901.01213,46020.20
7/29/20260.991.080.991.0165,47320.20
7/28/20260.971.010.941.0090,24319.99
7/27/20260.961.000.940.9890,79019.56
7/24/20260.930.960.850.95792,21818.93
7/23/20261.041.041.001.003,558,29020.00
7/22/20261.041.081.001.0558,75021.00
7/21/20261.091.131.031.0456,87920.80
7/20/20261.151.151.051.10123,34522.00
7/17/20261.201.201.071.15122,29423.00
7/16/20261.181.251.181.1960,21223.80
7/15/20261.211.241.171.2156,29924.20
7/14/20261.351.351.191.21263,33024.20
7/13/20261.121.401.101.336,061,98526.60
7/10/20261.201.221.091.21108,43824.20
7/09/20261.101.211.101.2185,47224.20
7/08/20261.111.141.101.1339,99522.60
7/07/20261.161.191.111.1455,62822.80
7/06/20261.171.201.161.1730,51123.40
7/02/20261.201.211.141.1879,03723.60